Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1989
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1989-12-29 | $24.38 | $28.89 | 13,700 | — | — |
| 1989-12-28 | $24.25 | $28.74 | 15,100 | — | — |
| 1989-12-27 | $24.38 | $28.89 | 33,100 | — | — |
| 1989-12-26 | $24.25 | $28.74 | 10,100 | — | — |
| 1989-12-22 | $24.50 | $29.03 | 10,900 | — | — |
| 1989-12-21 | $24.25 | $28.74 | 50,000 | — | — |
| 1989-12-20 | $24.50 | $29.03 | 34,000 | — | — |
| 1989-12-19 | $24.50 | $29.03 | 214,400 | — | — |
| 1989-12-18 | $25.63 | $30.37 | 117,000 | — | — |
| 1989-12-15 | $26.25 | $31.11 | 152,300 | — | — |
| 1989-12-14 | $25.63 | $30.37 | 73,300 | — | — |
| 1989-12-13 | $25.25 | $29.92 | 113,700 | — | — |
| 1989-12-12 | $23.88 | $28.29 | 30,600 | — | — |
| 1989-12-11 | $23.75 | $28.14 | 44,000 | — | — |
| 1989-12-08 | $23.00 | $27.08 | 31,400 | — | — |
| 1989-12-07 | $23.13 | $27.23 | 9,900 | — | — |
| 1989-12-06 | $23.13 | $27.23 | 25,800 | — | — |
| 1989-12-05 | $23.00 | $27.08 | 51,000 | — | — |
| 1989-12-04 | $23.00 | $27.08 | 39,400 | — | — |
| 1989-12-01 | $23.00 | $27.08 | 67,400 | — | — |
| 1989-11-30 | $22.88 | $26.93 | 40,400 | — | — |
| 1989-11-29 | $22.50 | $26.49 | 18,900 | — | — |
| 1989-11-28 | $22.75 | $26.78 | 16,600 | — | — |
| 1989-11-27 | $22.75 | $26.78 | 8,400 | — | — |
| 1989-11-24 | $22.75 | $26.78 | 4,800 | — | — |
| 1989-11-22 | $22.63 | $26.64 | 10,500 | — | — |
| 1989-11-21 | $22.75 | $26.78 | 13,700 | — | — |
| 1989-11-20 | $22.63 | $26.64 | 15,100 | — | — |
| 1989-11-17 | $22.88 | $26.93 | 23,900 | — | — |
| 1989-11-16 | $23.00 | $27.08 | 24,300 | — | — |
| 1989-11-15 | $23.00 | $27.08 | 26,100 | — | — |
| 1989-11-14 | $22.63 | $26.64 | 50,900 | — | — |
| 1989-11-13 | $22.88 | $26.93 | 28,700 | — | — |
| 1989-11-10 | $22.38 | $26.34 | 12,600 | — | — |
| 1989-11-09 | $21.88 | $25.75 | 13,900 | — | — |
| 1989-11-08 | $21.75 | $25.61 | 18,200 | — | — |
| 1989-11-07 | $21.88 | $25.75 | 20,400 | — | — |
| 1989-11-06 | $21.63 | $25.46 | 60,300 | — | — |
| 1989-11-03 | $22.63 | $26.64 | 12,700 | — | — |
| 1989-11-02 | $22.38 | $26.34 | 12,600 | — | — |
| 1989-11-01 | $22.75 | $26.78 | 23,700 | — | — |
| 1989-10-31 | $22.75 | $26.78 | 27,600 | — | — |
| 1989-10-30 | $21.50 | $25.31 | 16,300 | — | — |
| 1989-10-27 | $21.50 | $25.31 | 33,700 | — | — |
| 1989-10-26 | $22.00 | $25.90 | 39,000 | — | — |
| 1989-10-25 | $22.38 | $26.34 | 39,100 | — | — |
| 1989-10-24 | $22.88 | $26.93 | 70,100 | — | — |
| 1989-10-23 | $23.13 | $27.23 | 22,600 | — | — |
| 1989-10-20 | $23.00 | $27.08 | 74,000 | — | — |
| 1989-10-19 | $22.88 | $26.93 | 33,600 | — | — |
| 1989-10-18 | $22.63 | $26.64 | 22,900 | — | — |
| 1989-10-17 | $22.75 | $26.78 | 42,400 | — | — |
| 1989-10-16 | $22.75 | $26.78 | 130,200 | — | — |
| 1989-10-13 | $23.00 | $27.08 | 145,500 | — | — |
| 1989-10-12 | $24.63 | $28.99 | 135,900 | — | — |
| 1989-10-11 | $24.38 | $28.70 | 118,700 | — | — |
| 1989-10-10 | $23.75 | $27.96 | 88,300 | — | — |
| 1989-10-09 | $23.63 | $27.81 | 81,600 | — | — |
| 1989-10-06 | $23.75 | $27.96 | 67,300 | — | — |
| 1989-10-05 | $24.13 | $28.40 | 90,500 | — | — |
| 1989-10-04 | $24.63 | $28.99 | 19,200 | — | — |
| 1989-10-03 | $24.50 | $28.84 | 41,300 | — | — |
| 1989-10-02 | $24.38 | $28.70 | 23,200 | — | — |
| 1989-09-29 | $24.13 | $28.40 | 26,000 | — | — |
| 1989-09-28 | $24.00 | $28.26 | 47,700 | — | — |
| 1989-09-27 | $24.38 | $28.70 | 34,600 | — | — |
| 1989-09-26 | $24.50 | $28.84 | 28,900 | — | — |
| 1989-09-25 | $24.63 | $28.99 | 17,500 | — | — |
| 1989-09-22 | $25.25 | $29.73 | 61,900 | — | — |
| 1989-09-21 | $25.13 | $29.58 | 25,200 | — | — |
| 1989-09-20 | $25.25 | $29.73 | 27,000 | — | — |
| 1989-09-19 | $25.00 | $29.43 | 83,100 | — | — |
| 1989-09-18 | $26.00 | $30.61 | 14,100 | — | — |
| 1989-09-15 | $26.00 | $30.61 | 166,400 | — | — |
| 1989-09-14 | $25.88 | $30.46 | 17,800 | — | — |
| 1989-09-13 | $25.75 | $30.32 | 104,300 | — | — |
| 1989-09-12 | $26.50 | $31.20 | 59,700 | — | — |
| 1989-09-11 | $26.88 | $31.64 | 13,000 | — | — |
| 1989-09-08 | $27.25 | $31.91 | 91,100 | — | — |
| 1989-09-07 | $27.00 | $31.61 | 106,800 | — | — |
| 1989-09-06 | $27.25 | $31.91 | 50,700 | — | — |
| 1989-09-05 | $27.88 | $32.64 | 31,500 | — | — |
| 1989-09-01 | $28.00 | $32.78 | 32,600 | — | — |
| 1989-08-31 | $27.25 | $31.91 | 17,100 | — | — |
| 1989-08-30 | $27.00 | $31.61 | 38,700 | — | — |
| 1989-08-29 | $27.13 | $31.76 | 64,000 | — | — |
| 1989-08-28 | $26.75 | $31.32 | 36,900 | — | — |
| 1989-08-25 | $26.25 | $30.73 | 51,800 | — | — |
| 1989-08-24 | $26.50 | $31.03 | 69,200 | — | — |
| 1989-08-23 | $26.00 | $30.44 | 173,900 | — | — |
| 1989-08-22 | $24.63 | $28.83 | 52,500 | — | — |
| 1989-08-21 | $24.50 | $28.69 | 25,800 | — | — |
| 1989-08-18 | $25.75 | $30.15 | 76,800 | — | — |
| 1989-08-17 | $24.63 | $28.83 | 37,700 | — | — |
| 1989-08-16 | $24.50 | $28.69 | 22,200 | — | — |
| 1989-08-15 | $24.38 | $28.54 | 44,500 | — | — |
| 1989-08-14 | $23.63 | $27.66 | 82,800 | — | — |
| 1989-08-11 | $24.00 | $28.10 | 33,900 | — | — |
| 1989-08-10 | $24.88 | $29.12 | 27,300 | — | — |
| 1989-08-09 | $24.88 | $29.12 | 59,500 | — | — |
| 1989-08-08 | $25.38 | $29.71 | 31,000 | — | — |
| 1989-08-07 | $25.50 | $29.86 | 49,700 | — | — |
| 1989-08-04 | $24.75 | $28.98 | 38,600 | — | — |
| 1989-08-03 | $25.25 | $29.56 | 27,500 | — | — |
| 1989-08-02 | $25.38 | $29.71 | 59,100 | — | — |
| 1989-08-01 | $25.88 | $30.30 | 85,500 | — | — |
| 1989-07-31 | $26.13 | $30.59 | 23,500 | — | — |
| 1989-07-28 | $25.63 | $30.00 | 24,400 | — | — |
| 1989-07-27 | $25.38 | $29.71 | 21,800 | — | — |
| 1989-07-26 | $24.75 | $28.98 | 43,500 | — | — |
| 1989-07-25 | $24.50 | $28.69 | 49,000 | — | — |
| 1989-07-24 | $24.75 | $28.98 | 178,500 | — | — |
| 1989-07-21 | $25.00 | $29.27 | 33,100 | — | — |
| 1989-07-20 | $24.75 | $28.98 | 18,200 | — | — |
| 1989-07-19 | $25.00 | $29.27 | 72,700 | — | — |
| 1989-07-18 | $23.50 | $27.51 | 83,000 | — | — |
| 1989-07-17 | $23.63 | $27.66 | 72,900 | — | — |
| 1989-07-14 | $22.75 | $26.64 | 88,300 | — | — |
| 1989-07-13 | $22.38 | $26.20 | 28,100 | — | — |
| 1989-07-12 | $22.13 | $25.90 | 12,000 | — | — |
| 1989-07-11 | $22.13 | $25.90 | 31,800 | — | — |
| 1989-07-10 | $22.00 | $25.76 | 43,500 | — | — |
| 1989-07-07 | $22.00 | $25.76 | 75,400 | — | — |
| 1989-07-06 | $22.25 | $26.05 | 50,600 | — | — |
| 1989-07-05 | $22.13 | $25.90 | 31,900 | — | — |
| 1989-07-03 | $22.00 | $25.76 | 19,700 | — | — |
| 1989-06-30 | $22.00 | $25.76 | 38,600 | — | — |
| 1989-06-29 | $23.00 | $26.93 | 73,000 | — | — |
| 1989-06-28 | $23.75 | $27.81 | 36,600 | — | — |
| 1989-06-27 | $24.13 | $28.25 | 19,200 | — | — |
| 1989-06-26 | $24.13 | $28.25 | 18,400 | — | — |
| 1989-06-23 | $24.13 | $28.25 | 49,100 | — | — |
| 1989-06-22 | $24.00 | $28.10 | 44,500 | — | — |
| 1989-06-21 | $24.00 | $28.10 | 49,100 | — | — |
| 1989-06-20 | $23.88 | $27.95 | 12,200 | — | — |
| 1989-06-19 | $23.75 | $27.81 | 16,700 | — | — |
| 1989-06-16 | $23.38 | $27.37 | 152,800 | — | — |
| 1989-06-15 | $23.75 | $27.81 | 80,100 | — | — |
| 1989-06-14 | $24.63 | $28.83 | 10,200 | — | — |
| 1989-06-13 | $24.63 | $28.83 | 20,900 | — | — |
| 1989-06-12 | $25.00 | $29.27 | 43,100 | — | — |
| 1989-06-09 | $25.50 | $29.68 | 53,800 | — | — |
| 1989-06-08 | $25.75 | $29.97 | 60,800 | — | — |
| 1989-06-07 | $26.00 | $30.26 | 26,700 | — | — |
| 1989-06-06 | $26.00 | $30.26 | 47,900 | — | — |
| 1989-06-05 | $26.00 | $30.26 | 77,300 | — | — |
| 1989-06-02 | $26.25 | $30.55 | 19,900 | — | — |
| 1989-06-01 | $26.25 | $30.55 | 6,500 | — | — |
| 1989-05-31 | $26.38 | $30.70 | 31,400 | — | — |
| 1989-05-30 | $26.25 | $30.55 | 84,900 | — | — |
| 1989-05-26 | $26.50 | $30.84 | 74,800 | — | — |
| 1989-05-25 | $26.38 | $30.70 | 71,000 | — | — |
| 1989-05-24 | $26.13 | $30.41 | 120,800 | — | — |
| 1989-05-23 | $25.63 | $29.83 | 49,700 | — | — |
| 1989-05-22 | $26.75 | $31.14 | 63,000 | — | — |
| 1989-05-19 | $26.50 | $30.84 | 35,500 | — | — |
| 1989-05-18 | $26.00 | $30.26 | 51,500 | — | — |
| 1989-05-17 | $25.50 | $29.68 | 89,000 | — | — |
| 1989-05-16 | $25.25 | $29.39 | 109,600 | — | — |
| 1989-05-15 | $24.75 | $28.81 | 30,000 | — | — |
| 1989-05-12 | $24.38 | $28.37 | 46,700 | — | — |
| 1989-05-11 | $24.25 | $28.23 | 29,000 | — | — |
| 1989-05-10 | $24.25 | $28.23 | 42,700 | — | — |
| 1989-05-09 | $24.13 | $28.08 | 49,500 | — | — |
| 1989-05-08 | $23.75 | $27.64 | 27,900 | — | — |
| 1989-05-05 | $24.13 | $28.08 | 55,400 | — | — |
| 1989-05-04 | $24.50 | $28.52 | 80,600 | — | — |
| 1989-05-03 | $24.50 | $28.52 | 66,100 | — | — |
| 1989-05-02 | $24.50 | $28.52 | 104,700 | — | — |
| 1989-05-01 | $24.50 | $28.52 | 21,400 | — | — |
| 1989-04-28 | $24.75 | $28.81 | 91,500 | — | — |
| 1989-04-27 | $24.63 | $28.66 | 108,600 | — | — |
| 1989-04-26 | $24.13 | $28.08 | 37,400 | — | — |
| 1989-04-25 | $24.38 | $28.37 | 29,000 | — | — |
| 1989-04-24 | $24.50 | $28.52 | 25,800 | — | — |
| 1989-04-21 | $24.50 | $28.52 | 32,800 | — | — |
| 1989-04-20 | $24.00 | $27.93 | 50,100 | — | — |
| 1989-04-19 | $23.75 | $27.64 | 46,000 | — | — |
| 1989-04-18 | $23.63 | $27.50 | 33,100 | — | — |
| 1989-04-17 | $23.38 | $27.21 | 50,400 | — | — |
| 1989-04-14 | $23.50 | $27.35 | 56,100 | — | — |
| 1989-04-13 | $22.88 | $26.63 | 87,800 | — | — |
| 1989-04-12 | $23.25 | $27.06 | 61,100 | — | — |
| 1989-04-11 | $23.25 | $27.06 | 122,900 | — | — |
| 1989-04-10 | $22.88 | $26.63 | 28,200 | — | — |
| 1989-04-07 | $22.75 | $26.48 | 21,500 | — | — |
| 1989-04-06 | $22.38 | $26.04 | 59,600 | — | — |
| 1989-04-05 | $22.75 | $26.48 | 28,200 | — | — |
| 1989-04-04 | $22.88 | $26.63 | 23,100 | — | — |
| 1989-04-03 | $23.13 | $26.92 | 82,700 | — | — |
| 1989-03-31 | $22.75 | $26.48 | 57,200 | — | — |
| 1989-03-30 | $22.63 | $26.33 | 17,800 | — | — |
| 1989-03-29 | $22.75 | $26.48 | 29,700 | — | — |
| 1989-03-28 | $22.88 | $26.63 | 32,900 | — | — |
| 1989-03-27 | $22.75 | $26.48 | 38,700 | — | — |
| 1989-03-23 | $22.63 | $26.33 | 13,200 | — | — |
| 1989-03-22 | $22.75 | $26.48 | 15,400 | — | — |
| 1989-03-21 | $22.75 | $26.48 | 91,000 | — | — |
| 1989-03-20 | $22.63 | $26.33 | 68,500 | — | — |
| 1989-03-17 | $23.00 | $26.77 | 140,700 | — | — |
| 1989-03-16 | $24.00 | $27.93 | 61,900 | — | — |
| 1989-03-15 | $24.13 | $28.08 | 83,300 | — | — |
| 1989-03-14 | $24.25 | $28.23 | 83,200 | — | — |
| 1989-03-13 | $24.38 | $28.37 | 56,300 | — | — |
| 1989-03-10 | $24.25 | $28.05 | 164,200 | — | — |
| 1989-03-09 | $23.50 | $27.18 | 118,300 | — | — |
| 1989-03-08 | $23.38 | $27.04 | 134,100 | — | — |
| 1989-03-07 | $23.00 | $26.61 | 51,300 | — | — |
| 1989-03-06 | $23.00 | $26.61 | 94,600 | — | — |
| 1989-03-03 | $22.13 | $25.59 | 35,000 | — | — |
| 1989-03-02 | $21.88 | $25.30 | 37,800 | — | — |
| 1989-03-01 | $21.25 | $24.58 | 40,000 | — | — |
| 1989-02-28 | $21.38 | $24.73 | 65,400 | — | — |
| 1989-02-27 | $20.88 | $24.15 | 150,200 | — | — |
| 1989-02-24 | $21.38 | $24.73 | 60,200 | — | — |
| 1989-02-23 | $22.00 | $25.45 | 23,300 | — | — |
| 1989-02-22 | $21.63 | $25.01 | 50,900 | — | — |
| 1989-02-21 | $22.50 | $26.03 | 26,500 | — | — |
| 1989-02-17 | $23.00 | $26.61 | 13,900 | — | — |
| 1989-02-16 | $22.75 | $26.32 | 59,600 | — | — |
| 1989-02-15 | $22.75 | $26.32 | 140,100 | — | — |
| 1989-02-14 | $22.00 | $25.45 | 36,100 | — | — |
| 1989-02-13 | $22.63 | $26.17 | 56,900 | — | — |
| 1989-02-10 | $22.50 | $26.03 | 25,300 | — | — |
| 1989-02-09 | $22.75 | $26.32 | 42,500 | — | — |
| 1989-02-08 | $23.38 | $27.04 | 82,100 | — | — |
| 1989-02-07 | $23.63 | $27.33 | 101,600 | — | — |
| 1989-02-06 | $23.75 | $27.47 | 179,300 | — | — |
| 1989-02-03 | $24.13 | $27.91 | 168,200 | — | — |
| 1989-02-02 | $22.88 | $26.46 | 30,500 | — | — |
| 1989-02-01 | $23.25 | $26.89 | 58,600 | — | — |
| 1989-01-31 | $23.25 | $26.89 | 62,200 | — | — |
| 1989-01-30 | $22.25 | $25.74 | 61,900 | — | — |
| 1989-01-27 | $21.75 | $25.16 | 126,000 | — | — |
| 1989-01-26 | $21.38 | $24.73 | 154,800 | — | — |
| 1989-01-25 | $19.75 | $22.85 | 57,500 | — | — |
| 1989-01-24 | $19.63 | $22.70 | 76,800 | — | — |
| 1989-01-23 | $19.00 | $21.98 | 84,700 | — | — |
| 1989-01-20 | $19.13 | $22.12 | 60,100 | — | — |
| 1989-01-19 | $18.88 | $21.83 | 98,600 | — | — |
| 1989-01-18 | $18.88 | $21.83 | 32,800 | — | — |
| 1989-01-17 | $18.75 | $21.69 | 58,700 | — | — |
| 1989-01-16 | $19.00 | $21.98 | 59,800 | — | — |
| 1989-01-13 | $19.00 | $21.98 | 23,700 | — | — |
| 1989-01-12 | $18.88 | $21.83 | 77,900 | — | — |
| 1989-01-11 | $19.00 | $21.98 | 55,800 | — | — |
| 1989-01-10 | $18.88 | $21.83 | 109,600 | — | — |
| 1989-01-09 | $18.88 | $21.83 | 110,400 | — | — |
| 1989-01-06 | $19.13 | $22.12 | 91,900 | — | — |
| 1989-01-05 | $19.25 | $22.27 | 59,700 | — | — |
| 1989-01-04 | $19.50 | $22.56 | 96,800 | — | — |
| 1989-01-03 | $19.00 | $21.98 | 295,300 | — | — |